Cashbox Partyworld Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	87.300	89.800	87.000	89.000	76.582	91,319
2025-02-03	88.200	88.200	86.500	88.100	75.808	33,725
2025-01-22	87.900	88.100	87.500	88.100	75.808	6,109
2025-01-21	87.600	88.400	87.500	87.500	75.291	13,993
2025-01-20	87.600	87.600	87.100	87.600	75.377	9,123
2025-01-17	87.500	87.600	87.000	87.300	75.119	7,512
2025-01-16	86.800	87.500	86.700	87.500	75.291	14,613
2025-01-15	87.200	87.300	86.800	87.300	75.119	7,525
2025-01-14	87.200	87.200	86.500	87.100	74.947	5,045
2025-01-13	87.100	87.500	86.500	87.300	75.119	22,939
2025-01-10	87.200	87.300	86.700	87.000	74.861	36,313
2025-01-09	87.700	87.800	86.000	87.200	75.033	39,132
2025-01-08	87.800	87.800	87.100	87.500	75.291	17,285
2025-01-07	87.800	87.900	87.200	87.800	75.549	26,655
2025-01-06	87.800	88.200	87.200	87.900	75.635	12,609
2025-01-03	87.800	88.000	87.200	87.700	75.463	10,711
2025-01-02	88.300	88.400	86.600	87.800	75.549	57,748
2024-12-31	88.200	88.300	87.900	88.300	75.980	3,161
2024-12-30	88.000	88.300	86.100	88.200	75.894	25,377
2024-12-27	88.200	88.200	87.300	87.900	75.635	33,628
2024-12-26	88.200	88.300	87.500	88.200	75.894	21,221
2024-12-25	88.100	88.300	87.300	88.200	75.894	34,091
2024-12-24	87.900	88.200	87.300	87.600	75.377	17,138
2024-12-23	86.800	87.900	86.800	87.800	75.549	17,257
2024-12-20	88.300	88.300	86.800	88.000	75.721	21,685
2024-12-19	87.700	88.500	86.600	88.300	75.980	27,458
2024-12-18	87.200	87.800	86.800	87.700	75.463	24,629
2024-12-17	87.800	87.800	86.800	87.400	75.205	26,246
2024-12-16	87.200	88.100	87.000	87.900	75.635	12,026
2024-12-13	88.100	88.100	87.400	88.000	75.721	9,221
2024-12-12	87.800	88.300	87.400	88.100	75.808	25,502
2024-12-11	87.500	88.300	87.500	88.300	75.980	6,116
2024-12-10	88.000	88.200	87.400	88.200	75.894	17,905
2024-12-09	88.200	88.300	87.400	88.100	75.808	53,528
2024-12-06	88.000	88.300	87.500	88.300	75.980	8,657
2024-12-05	87.700	88.200	87.000	88.000	75.721	31,394
2024-12-04	87.300	87.800	87.100	87.800	75.549	36,945
2024-12-03	87.300	87.800	86.700	87.800	75.549	53,995
2024-12-02	87.500	88.100	87.000	87.600	75.377	73,407
2024-11-29	87.600	87.900	87.200	87.900	75.635	25,636
2024-11-28	87.200	88.100	86.800	88.100	75.808	24,867
2024-11-27	88.000	88.000	87.100	87.900	75.635	21,912
2024-11-26	88.000	88.300	87.300	88.000	75.721	31,125
2024-11-25	88.300	88.300	87.300	88.000	75.721	34,525
2024-11-22	88.800	88.800	87.300	88.400	76.066	12,745
2024-11-21	87.900	88.900	87.500	88.900	76.496	15,227
2024-11-20	87.900	88.000	87.300	87.900	75.635	40,004
2024-11-19	88.100	88.500	87.300	87.600	75.377	117,152
2024-11-18	88.000	88.500	86.800	88.200	75.894	76,524
2024-11-15	88.000	88.100	87.000	88.000	75.721	14,213
2024-11-14	87.700	88.300	87.000	88.000	75.721	57,723
2024-11-13	88.100	88.200	87.300	87.900	75.635	16,763
2024-11-12	87.200	88.200	87.100	88.100	75.808	14,694
2024-11-11	88.000	88.200	86.700	88.100	75.808	188,161
2024-11-08	88.500	88.600	87.400	87.900	75.635	158,377
2024-11-07	88.200	88.600	87.700	88.500	76.152	152,049
2024-11-06	88.900	88.900	87.800	88.500	76.152	45,964
2024-11-05	88.800	88.900	88.100	88.600	76.238	57,288
2024-11-04	88.100	89.100	88.100	88.600	76.238	110,756
2024-11-01	90.900	90.900	88.100	88.800	76.410	30,701

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	5.0447 TWD
2025-07-03	6.0000 TWD
2024-07-05	6.3000 TWD
2023-07-07	4.5000 TWD
2022-07-01	3.5000 TWD
2021-09-13	6.0000 TWD
2020-07-14	6.8000 TWD
2019-08-01	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.